Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.37 | 21.51 | 21.01 | 21.22 | 325,341 | -0.11(-0.52%) |
Aug 30, 2021 | 21.50 | 21.68 | 21.15 | 21.33 | 343,236 | -0.29(-1.34%) |
Aug 27, 2021 | 20.90 | 21.73 | 20.90 | 21.62 | 157,414 | +0.86(+4.14%) |
Aug 26, 2021 | 21.08 | 21.17 | 20.64 | 20.76 | 175,045 | -0.41(-1.94%) |
Aug 25, 2021 | 21.25 | 21.25 | 20.76 | 21.17 | 131,807 | +0.13(+0.62%) |
Aug 24, 2021 | 21.02 | 21.10 | 20.80 | 21.04 | 149,843 | -0.15(-0.71%) |
Aug 23, 2021 | 21.00 | 21.46 | 21.00 | 21.19 | 189,300 | +0.19(+0.90%) |
Aug 20, 2021 | 19.72 | 21.06 | 19.72 | 21.00 | 363,301 | +1.27(+6.44%) |
Aug 19, 2021 | 19.67 | 19.97 | 19.55 | 19.73 | 230,638 | -0.22(-1.10%) |
Aug 18, 2021 | 20.14 | 20.77 | 19.93 | 19.95 | 150,328 | -0.25(-1.24%) |
Aug 17, 2021 | 20.00 | 20.49 | 19.91 | 20.20 | 219,175 | -0.05(-0.25%) |
Aug 16, 2021 | 20.14 | 20.76 | 19.74 | 20.25 | 385,339 | -0.22(-1.07%) |
Aug 13, 2021 | 20.34 | 20.90 | 20.34 | 20.47 | 189,253 | +0.16(+0.79%) |
Aug 12, 2021 | 20.63 | 20.79 | 20.15 | 20.31 | 307,221 | -0.31(-1.50%) |
Aug 11, 2021 | 21.16 | 21.51 | 20.57 | 20.62 | 261,034 | -0.47(-2.23%) |
Aug 10, 2021 | 20.95 | 21.49 | 20.27 | 21.09 | 353,469 | -0.30(-1.40%) |
Aug 09, 2021 | 23.70 | 23.70 | 21.36 | 21.39 | 445,219 | -2.32(-9.78%) |
Aug 06, 2021 | 22.96 | 23.93 | 22.61 | 23.71 | 344,349 | +1.22(+5.42%) |
Aug 05, 2021 | 22.57 | 23.09 | 22.29 | 22.49 | 431,842 | -0.04(-0.18%) |
Aug 04, 2021 | 22.81 | 23.07 | 22.11 | 22.53 | 422,454 | -0.49(-2.13%) |
Aug 03, 2021 | 23.09 | 23.18 | 22.61 | 23.02 | 311,667 | +0.00(+0.00%) |
Aug 02, 2021 | 22.48 | 23.30 | 22.31 | 23.02 | 526,277 | +0.78(+3.51%) |
Jul 30, 2021 | 22.18 | 22.46 | 21.95 | 22.24 | 336,217 | +0.03(+0.14%) |
Jul 29, 2021 | 22.32 | 22.43 | 22.18 | 22.21 | 227,773 | +0.07(+0.32%) |
Jul 28, 2021 | 22.16 | 22.35 | 21.61 | 22.14 | 263,117 | -0.02(-0.09%) |
Jul 27, 2021 | 22.11 | 22.35 | 21.92 | 22.16 | 286,813 | -0.14(-0.63%) |
Jul 26, 2021 | 22.49 | 22.82 | 22.06 | 22.30 | 274,063 | +0.06(+0.27%) |
Jul 23, 2021 | 22.04 | 22.34 | 21.74 | 22.24 | 351,499 | +0.24(+1.09%) |
Jul 22, 2021 | 21.74 | 22.09 | 21.35 | 22.00 | 301,613 | +0.07(+0.32%) |
Jul 21, 2021 | 22.34 | 22.57 | 21.70 | 21.93 | 294,672 | -0.27(-1.22%) |
Jul 20, 2021 | 21.18 | 22.39 | 21.06 | 22.20 | 658,996 | +0.91(+4.27%) |
Jul 19, 2021 | 21.17 | 21.55 | 20.91 | 21.29 | 466,849 | -0.27(-1.25%) |
Jul 16, 2021 | 21.64 | 22.20 | 21.26 | 21.56 | 643,799 | +0.07(+0.33%) |
Jul 15, 2021 | 21.03 | 21.59 | 20.91 | 21.49 | 569,728 | +0.30(+1.42%) |
Jul 14, 2021 | 21.10 | 21.48 | 20.76 | 21.19 | 436,940 | +0.23(+1.10%) |
Jul 13, 2021 | 20.77 | 21.07 | 20.42 | 20.96 | 256,818 | -0.04(-0.19%) |
Jul 12, 2021 | 20.97 | 21.11 | 20.72 | 21.00 | 314,021 | +0.05(+0.24%) |
Jul 09, 2021 | 20.53 | 21.13 | 20.29 | 20.95 | 319,507 | +0.45(+2.20%) |
Jul 08, 2021 | 20.00 | 20.86 | 19.61 | 20.50 | 491,898 | -0.24(-1.16%) |
Jul 07, 2021 | 21.37 | 21.45 | 20.06 | 20.74 | 762,572 | -0.64(-2.99%) |
Jul 06, 2021 | 21.56 | 21.59 | 21.00 | 21.38 | 562,103 | -0.28(-1.29%) |
Jul 02, 2021 | 21.60 | 21.81 | 21.12 | 21.66 | 806,268 | +0.06(+0.28%) |
Jul 01, 2021 | 21.50 | 21.70 | 20.54 | 21.60 | 1,370,278 | +0.89(+4.30%) |
Jun 30, 2021 | 19.70 | 21.34 | 19.70 | 20.71 | 2,078,609 | +2.46(+13.48%) |
Jun 29, 2021 | 18.37 | 18.72 | 18.15 | 18.25 | 223,981 | +0.07(+0.39%) |
Jun 28, 2021 | 18.27 | 18.39 | 17.67 | 18.18 | 200,421 | -0.06(-0.33%) |
Jun 25, 2021 | 18.12 | 18.90 | 18.05 | 18.24 | 866,932 | +0.16(+0.88%) |
Jun 24, 2021 | 17.76 | 18.08 | 17.59 | 18.08 | 364,458 | +0.64(+3.67%) |
Jun 23, 2021 | 17.39 | 17.70 | 17.31 | 17.44 | 260,638 | -0.08(-0.46%) |
Jun 22, 2021 | 17.14 | 17.52 | 17.01 | 17.52 | 122,766 | +0.25(+1.45%) |
Jun 21, 2021 | 16.69 | 17.29 | 16.63 | 17.27 | 160,825 | +0.64(+3.85%) |
Jun 18, 2021 | 16.50 | 16.70 | 16.44 | 16.63 | 385,350 | -0.09(-0.54%) |
Jun 17, 2021 | 16.70 | 16.93 | 16.43 | 16.72 | 192,421 | +0.02(+0.12%) |
Jun 16, 2021 | 16.58 | 16.90 | 16.44 | 16.70 | 221,589 | +0.10(+0.60%) |
Jun 15, 2021 | 16.96 | 16.96 | 16.34 | 16.60 | 199,588 | -0.40(-2.35%) |
Jun 14, 2021 | 17.91 | 18.16 | 16.98 | 17.00 | 234,112 | -0.78(-4.39%) |
Jun 11, 2021 | 17.67 | 17.90 | 17.62 | 17.78 | 184,640 | +0.23(+1.31%) |
Jun 10, 2021 | 18.00 | 18.33 | 17.54 | 17.55 | 273,619 | -0.30(-1.68%) |
Jun 09, 2021 | 17.10 | 17.85 | 17.04 | 17.85 | 355,406 | +0.61(+3.54%) |
Jun 08, 2021 | 17.64 | 17.75 | 17.16 | 17.24 | 512,185 | -0.31(-1.77%) |
Jun 07, 2021 | 17.47 | 17.75 | 17.07 | 17.55 | 385,024 | +0.02(+0.11%) |
Jun 04, 2021 | 17.55 | 17.97 | 17.03 | 17.53 | 523,366 | -0.01(-0.06%) |
Jun 03, 2021 | 16.83 | 17.57 | 16.62 | 17.54 | 573,950 | +0.92(+5.54%) |
Jun 02, 2021 | 16.70 | 16.71 | 15.78 | 16.62 | 636,882 | +0.00(+0.00%) |